Comcast Corp (NQ: CMCSA )

40.16 +0.34 (+0.87%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.20 25.20 24.82 25.03 30,362,112 +0.07(+0.27%)
Jun 29, 2015 25.23 25.40 24.92 24.96 27,615,640 -0.48(-1.90%)
Jun 26, 2015 25.43 25.60 25.25 25.44 74,179,288 +0.16(+0.64%)
Jun 25, 2015 25.19 25.52 25.11 25.28 29,165,328 +0.22(+0.86%)
Jun 24, 2015 25.24 25.32 25.02 25.07 19,058,466 -0.17(-0.66%)
Jun 23, 2015 25.31 25.36 25.10 25.23 21,271,564 -0.09(-0.34%)
Jun 22, 2015 25.20 25.43 25.12 25.32 39,593,824 +0.19(+0.76%)
Jun 19, 2015 25.04 25.29 24.96 25.13 55,473,636 +0.01(+0.05%)
Jun 18, 2015 24.88 25.27 24.85 25.12 34,856,644 +0.36(+1.44%)
Jun 17, 2015 24.45 24.78 24.45 24.76 31,379,550 +0.31(+1.26%)
Jun 16, 2015 24.22 24.51 24.07 24.45 23,939,280 +0.22(+0.93%)
Jun 15, 2015 24.03 24.30 23.88 24.23 22,392,026 +0.03(+0.14%)
Jun 12, 2015 24.25 24.33 24.10 24.19 24,045,468 -0.21(-0.85%)
Jun 11, 2015 24.20 24.42 24.13 24.40 27,306,894 +0.22(+0.91%)
Jun 10, 2015 24.09 24.29 24.03 24.18 24,834,458 +0.16(+0.66%)
Jun 09, 2015 23.96 24.11 23.71 24.02 27,300,266 -0.01(-0.03%)
Jun 08, 2015 24.37 24.42 23.97 24.03 42,399,764 -0.34(-1.40%)
Jun 05, 2015 24.41 24.48 24.10 24.37 26,850,800 -0.11(-0.45%)
Jun 04, 2015 24.51 24.78 24.40 24.48 32,199,192 -0.15(-0.62%)
Jun 03, 2015 24.53 24.69 24.48 24.63 33,217,990 +0.21(+0.85%)
Jun 02, 2015 24.24 24.58 24.22 24.43 27,348,700 +0.02(+0.07%)
Jun 01, 2015 24.38 24.50 24.26 24.41 30,886,150 +0.13(+0.55%)
May 29, 2015 24.54 24.61 24.21 24.28 31,677,798 -0.24(-0.97%)
May 28, 2015 24.55 24.62 24.37 24.51 27,808,176 -0.13(-0.52%)
May 27, 2015 24.34 24.74 24.27 24.64 35,000,036 +0.31(+1.28%)
May 26, 2015 24.05 24.59 24.04 24.33 63,187,116 +0.30(+1.24%)
May 22, 2015 23.89 24.03 24.03 24.03 28,999,646 +0.14(+0.57%)
May 21, 2015 23.90 24.17 23.85 23.89 45,511,212 -0.01(-0.05%)
May 20, 2015 23.96 24.15 23.80 23.91 36,855,240 +0.14(+0.59%)
May 19, 2015 23.67 23.84 23.63 23.77 29,233,572 +0.11(+0.46%)
May 18, 2015 23.54 23.75 23.54 23.66 33,612,436 +0.14(+0.58%)
May 15, 2015 23.58 23.62 23.38 23.52 41,659,148 +0.04(+0.18%)
May 14, 2015 23.55 23.68 23.37 23.48 33,677,996 +0.11(+0.46%)
May 13, 2015 23.86 23.92 23.34 23.37 61,764,584 -0.43(-1.82%)
May 12, 2015 23.87 23.97 23.76 23.81 30,748,268 -0.18(-0.76%)
May 11, 2015 24.35 24.41 23.98 23.99 29,194,460 -0.27(-1.10%)
May 08, 2015 24.29 24.40 24.15 24.26 35,914,936 +0.20(+0.85%)
May 07, 2015 23.88 24.18 23.82 24.05 32,298,384 +0.11(+0.45%)
May 06, 2015 24.12 24.21 23.80 23.94 40,366,612 -0.13(-0.55%)
May 05, 2015 24.42 24.52 24.05 24.08 38,827,448 -0.33(-1.36%)
May 04, 2015 24.94 24.94 24.35 24.41 51,509,360 +0.15(+0.63%)
May 01, 2015 24.00 24.29 23.80 24.26 37,513,096 +0.27(+1.13%)
Apr 30, 2015 24.24 24.48 23.80 23.99 55,553,880 -0.24(-0.99%)
Apr 29, 2015 24.41 24.51 24.18 24.23 35,342,660 -0.27(-1.12%)
Apr 28, 2015 24.50 24.53 24.25 24.50 40,392,368 +0.05(+0.20%)
Apr 27, 2015 24.86 25.05 24.38 24.45 63,437,372 -0.32(-1.27%)
Apr 24, 2015 24.87 24.92 24.45 24.77 106,806,336 +0.17(+0.69%)
Apr 23, 2015 24.33 25.27 24.28 24.60 149,091,408 +0.20(+0.80%)
Apr 22, 2015 24.48 24.48 24.27 24.40 30,282,670 -0.03(-0.14%)
Apr 21, 2015 24.42 24.74 24.23 24.43 45,360,840 +0.15(+0.63%)
Apr 20, 2015 24.34 24.48 24.13 24.28 46,787,148 +0.02(+0.09%)
Apr 17, 2015 24.54 24.62 23.73 24.26 102,314,152 -0.52(-2.09%)
Apr 16, 2015 24.80 24.94 24.74 24.78 26,489,286 -0.10(-0.40%)
Apr 15, 2015 24.63 25.04 24.54 24.88 34,219,932 +0.39(+1.59%)
Apr 14, 2015 24.38 24.64 24.32 24.49 23,971,418 +0.08(+0.33%)
Apr 13, 2015 24.79 24.83 24.39 24.41 28,759,854 -0.43(-1.72%)
Apr 10, 2015 24.83 24.99 24.69 24.84 38,297,352 +0.09(+0.37%)
Apr 09, 2015 24.58 24.78 24.53 24.75 28,173,126 +0.17(+0.69%)
Apr 08, 2015 24.32 24.58 24.18 24.58 35,053,132 +0.36(+1.48%)
Apr 07, 2015 24.16 24.37 24.01 24.22 29,835,148 +0.04(+0.18%)
Apr 06, 2015 23.94 24.35 23.88 24.17 25,685,472 +0.11(+0.47%)
Apr 02, 2015 23.71 24.06 24.06 24.06 49,518,628 +0.37(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.